$68.52 +1.12 (%) NVIDIA Corp - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVDA historical data

Date Open High Low Close Volume
9/30/201667.7769.1967.3768.5210,748,304
9/29/201666.6767.6166.0567.408,417,136
9/28/201666.6466.8365.9366.787,994,701
9/27/201664.0966.6464.0666.5410,068,769
9/26/201664.2164.6063.5364.345,751,035
9/23/201665.1065.2964.6664.956,903,344
9/22/201665.2465.4464.6565.027,718,287
9/21/201663.2864.9863.2764.868,405,337
9/20/201664.4064.4062.7463.098,277,832
9/19/201663.5065.2663.2163.6710,428,207
9/16/201662.9163.2562.1262.8422,561,149
9/15/201660.5062.7660.3662.6912,884,799
9/14/201660.0160.6059.5160.407,984,326
9/13/201660.6061.3059.5359.8711,794,183
9/12/201658.7360.8757.3260.7514,956,524
9/9/201661.9562.3059.0059.5217,443,966
9/8/201662.1362.7461.4262.647,895,219
9/7/201662.9263.2361.8362.199,949,700
9/6/201662.7563.1262.4363.127,670,320
9/2/201663.2863.3561.8262.538,078,742
9/1/201661.3963.3861.3463.1510,712,305
8/31/201661.7561.9261.1661.349,713,642
8/30/201661.9162.2461.4661.637,138,622
8/29/201662.2862.5361.8961.996,866,279
8/26/201661.6962.3861.2062.037,500,624
8/25/201661.9661.9960.7661.5310,150,783
8/24/201663.1363.1661.6561.947,461,244
8/23/201663.0463.3262.7362.918,494,058
8/22/201662.4562.6161.7162.526,118,683
8/19/201662.0762.7361.8062.267,288,978
8/18/201661.0662.2060.8262.108,292,095
8/17/201662.6062.7460.6661.1514,880,304
8/16/201662.8962.9962.4162.607,191,345
8/15/201663.1163.5062.1362.9814,332,617
8/12/201661.9063.3860.6363.0435,643,642
8/11/201658.8259.9558.7059.7017,026,556
8/10/201659.4159.5058.3258.519,393,453
8/9/201659.0359.4658.7458.899,308,559
8/8/201659.0059.1458.1258.747,626,603
8/5/201657.8958.2357.6158.209,289,735
8/4/201656.4657.4956.3557.236,817,803
8/3/201655.9756.3055.6656.197,495,709
8/2/201657.0057.0355.5056.047,068,720
8/1/201657.3457.5556.3656.737,527,970
7/29/201656.3957.2555.3857.1010,239,664
7/28/201656.1956.6056.0156.185,547,934
7/27/201657.1257.2255.7256.0611,166,886
7/26/201656.1756.9256.0956.6312,862,739
7/25/201655.0055.8154.7655.687,813,211
7/22/201653.4154.6753.0254.677,894,165
7/21/201654.1054.2753.0453.229,032,697
7/20/201653.7054.5153.4854.227,411,502
7/19/201652.9453.7352.8453.529,566,250
7/18/201653.3553.4352.7752.976,324,838
7/15/201652.6452.9451.8452.7010,715,357
7/14/201653.0653.8052.6253.327,922,283
7/13/201652.9053.2052.7052.788,115,130
7/12/201652.6053.2851.9452.8010,919,045
7/11/201651.5852.4051.5252.0211,219,437
7/8/201649.4151.0949.2250.8512,048,273
7/7/201647.9749.0647.7548.899,884,992
7/6/201647.0247.9346.7847.656,827,594
7/5/201646.4047.4346.0347.359,277,061
7/1/201646.7547.3646.5046.665,462,198
6/30/201646.7347.3046.3547.0110,773,475
6/29/201646.3047.0146.1846.657,973,264
6/28/201646.1046.1545.2745.909,547,980
6/27/201645.3545.7044.5745.2411,258,487
6/24/201646.5047.3645.3045.7325,442,111
6/23/201647.6848.5447.6548.497,446,994
6/22/201647.3747.6847.1547.235,065,516
6/21/201647.7647.8947.2047.275,312,661
6/20/201647.4748.1747.4447.567,344,230
6/17/201647.6147.6246.5346.7211,775,048
6/16/201647.0147.6346.5547.556,161,428
6/15/201647.2747.7746.7547.367,525,868
6/14/201646.6847.1046.1646.887,458,639
6/13/201646.2547.7046.2546.7911,889,674
6/10/201646.8247.2446.1446.2010,000,592
6/9/201646.0247.4545.9247.3811,804,167
6/8/201646.3446.5145.8046.185,865,431
6/7/201646.5246.7846.3146.334,835,017
6/6/201646.6046.9646.0046.248,062,841
6/3/201646.6846.7445.6646.4811,526,864
6/2/201647.0647.5446.6047.148,230,202
6/1/201646.5047.2646.3646.819,678,267
5/31/201646.1046.8246.0746.7210,313,131
5/27/201645.7045.9745.5545.906,935,389
5/26/201645.2545.9845.1245.657,749,081
5/25/201645.5045.6944.8145.1711,469,411
5/24/201644.4245.5044.3045.3610,394,721
5/23/201644.5244.6944.1344.4010,340,877
5/20/201643.8244.5143.7544.339,777,090
5/19/201643.1943.8643.1343.559,971,981
5/18/201642.0043.8542.0043.3613,526,797
5/17/201642.0042.5841.4642.2815,709,762
5/16/201640.6742.8040.5442.1924,325,757
5/13/201639.1941.0039.0040.9852,756,404
5/12/201636.3236.4834.9335.5716,763,533
5/11/201636.0736.4635.8736.068,204,441
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center